CTCP Phú Tài (ptb)

50.90
0.30
(0.59%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		5.80 12.98% 3,094,500 533,100 26.5
44.70
52.20
50.60
2 tháng
(2025-11-28) 		6.08 13.70% 5,172,200 609,400 29.7
43.35
52.20
50.60
3 tháng
(2025-10-29) 		4.95 10.86% 7,059,700 658,400 32.3
43.35
52.20
50.60
6 tháng
(2025-07-31) 		1.98 4.09% 17,228,500 677,400 33.6
40.88
52.20
50.60
12 tháng
(2025-02-03) 		-2.45 -4.62% 40,184,700 -6,003,565 -308.6
40.73
53.96
50.60
24 tháng
(2024-02-07) 		4.84 10.59% 99,900,600 -5,012,183 -238.5
40.73
63.05
50.60
36 tháng
(2023-02-13) 		17.82 54.52% 188,953,700 171,305 38.3
29.99
63.05
50.60
60 tháng
(2021-02-22) 		15.22 43.14% 309,699,900 -3,631,229 -153.8
27.07
69.22
50.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2023
32.14
 243,200 32.34 32.53 32.11 2,800 5,100 -0.1
07/04/2023
32.34
 118,600 32.22 32.61 32.11 12,100 5,000 0.3
06/04/2023
32.22
 367,300 33.45 33.49 32.22 5,300 1,900 0.1
05/04/2023
33.45
 1,330,900 33.72 33.87 32.18 20,900 86,714 -2.9
04/04/2023
33.72
 797,100 33.72 33.84 33.14 2,100 1,100 0.0
03/04/2023
33.72
 477,100 33.18 33.84 33.07 14,700 14,800 -0.0
31/03/2023
33.18
 685,000 32.14 33.45 32.14 52,600 7,200 2.0
30/03/2023
32.14
 427,100 30.76 32.14 30.88 6,500 0 0.3
29/03/2023
30.76
 160,600 30.76 30.84 30.34 10,400 1,000 0.4
28/03/2023
30.76
 227,800 30.61 30.99 30.53 0 1,000 -0.0
27/03/2023
30.61
 193,300 31.03 31.07 30.61 1,200 0 0.0
24/03/2023
31.03
 138,700 30.95 31.41 30.80 0 600 -0.0
23/03/2023
30.95
 361,600 30.53 31.11 30.61 126,100 0 5.1
22/03/2023
30.53
 193,900 30.53 30.68 30.34 60,000 0 2.4
21/03/2023
30.53
 234,000 30.38 30.57 30.34 20,800 0 -0.0
20/03/2023
30.38
 267,400 30.45 30.61 29.53 100 100 0
17/03/2023
30.45
 102,600 29.99 30.80 30.38 200 0 0.0
16/03/2023
29.99
 105,300 30.64 30.64 29.99 1,800 3,500 -0.1
15/03/2023
30.64
 190,500 30.41 30.72 30.30 500 0 0.0
14/03/2023
30.41
 465,900 30.84 30.84 29.22 0 700 -0.0
13/03/2023
30.84
 176,000 31.45 31.53 30.61 0 0 -0.8
10/03/2023
31.45
 213,600 32.22 32.30 31.45 0 18,600 -0.8
09/03/2023
32.22
 59,900 32.22 32.30 31.99 0 9,100 -0.4
08/03/2023
32.22
 23,000 32.03 32.22 31.76 0 2,689 -0.1
07/03/2023
32.03
 61,000 32.22 32.30 31.99 500 0 0.0
06/03/2023
32.22
 104,700 32.30 32.61 31.91 6,100 100 0.3
03/03/2023
32.30
 90,200 32.26 32.68 31.76 0 600 -0.0
02/03/2023
32.26
 72,100 32.68 32.68 32.14 8,200 5 0.3
01/03/2023
32.68
 106,200 32.30 32.68 32.11 100 0 0.0
28/02/2023
32.30
 53,100 32.45 32.57 31.88 0 0 0.4
27/02/2023
32.45
 183,100 32.07 32.53 31.76 11,400 2,034 0.4
24/02/2023
32.07
 89,600 33.07 33.07 31.84 100 600 -0.0
23/02/2023
33.07
 254,700 32.76 33.07 32.30 0 5,200 -0.2
22/02/2023
32.76
 84,400 33.61 33.61 32.76 300 70 0.0
21/02/2023
33.61
 92,900 33.99 34.22 33.61 2,300 300 0.1
20/02/2023
33.99
 415,600 32.95 34.22 32.95 5,200 2,000 0.1
17/02/2023
32.95
 59,200 33.45 33.45 31.53 7,200 0 0.3
16/02/2023
33.45
 55,900 32.91 33.45 32.91 7,300 2,360 0.2
15/02/2023
32.91
 133,800 32.72 33.03 32.72 800 0 0.0
14/02/2023
32.72
 66,900 32.68 32.76 32.30 10,000 0 0.4
13/02/2023
32.68
 244,000 33.84 33.84 31.68 25,000 700 1.0
10/02/2023
33.84
 73,200 34.22 34.30 33.68 0 0 0.0
09/02/2023
34.22
 250,300 34.45 34.57 33.91 0 0 0.0
08/02/2023
34.45
 171,800 34.41 34.53 33.68 700 0 0.0
07/02/2023
34.41
 140,600 34.45 34.91 33.84 3,100 0 0.1
06/02/2023
34.45
 54,500 34.91 34.91 33.45 6,100 0 0.3
03/02/2023
34.91
 156,600 34.53 34.91 33.84 14,900 0 0.7
02/02/2023
34.53
 329,500 34.61 34.64 33.45 49,192 100,038 -2.3
01/02/2023
34.61
 563,100 36.03 36.37 34.45 100 37,400 -1.7
31/01/2023
36.03
 581,200 36.14 36.14 34.61 0 22,780 -1.1
30/01/2023
36.14
 603,900 35.37 37.10 35.37 400 277,988 -13.0
27/01/2023
35.37
 346,300 34.53 35.37 34.61 15,800 5,000 0.5
19/01/2023
34.53
 335,500 34.37 34.76 33.84 2,600 74,320 -3.2
18/01/2023
34.37
 520,400 34.30 34.61 33.99 7,300 100 0.3
17/01/2023
34.30
 407,900 34.34 34.45 33.45 0 53,480 -2.4
16/01/2023
34.34
 271,000 34.57 34.57 33.49 0 113,360 -5.1
13/01/2023
34.57
 455,900 32.95 34.57 32.61 700 6,400 -0.3
12/01/2023
32.95
 231,500 33.07 33.22 32.34 66,500 5,260 2.6
11/01/2023
33.07
 249,700 31.07 33.07 31.22 36,600 800 1.5
10/01/2023
31.07
 91,400 31.84 31.91 30.91 3,300 26,680 -0.9
09/01/2023
31.84
 170,400 31.80 32.37 30.88 900 95,020 -3.9
06/01/2023
31.80
 149,900 32.14 32.41 31.76 6,410 0 0.3
05/01/2023
32.14
 133,100 33.07 33.45 32.07 400 52,820 -2.2
04/01/2023
33.07
 117,900 32.11 33.26 32.07 6,100 0 0.3
03/01/2023
32.11
 560,800 32.22 32.30 31.22 100 480,640 -20.1
30/12/2022
32.22
 90,300 31.91 32.64 31.53 3,700 6,800 -0.1
29/12/2022
31.91
 68,500 30.99 31.91 30.68 5,300 2,000 0.1
28/12/2022
30.99
 61,200 30.76 31.41 30.38 3,000 148 0.1
27/12/2022
30.76
 220,000 31.68 31.91 30.14 9,000 76,500 -2.7
26/12/2022
31.68
 142,500 33.80 33.80 31.68 600 30,700 -1.2
23/12/2022
33.80
 269,600 33.84 33.87 32.45 300 111,920 -4.9
22/12/2022: Cổ tức tiền mặt tỉ lệ: 10%
22/12/2022
33.84
 100,600 33.84 34.26 33.30 400 4,562 -0.2
21/12/2022
33.84
 309,200 33.84 34.21 32.33 100 12,500 -0.6
20/12/2022
33.84
 269,600 34.85 34.85 33.31 5,100 12,200 -0.3
19/12/2022
34.85
 561,300 33.27 35.34 33.23 4,900 9,526 -0.2
16/12/2022
33.27
 90,300 33.42 33.42 32.67 12,600 800 0.5
15/12/2022
33.42
 231,300 33.42 33.50 32.41 2,300 97,900 -4.2
14/12/2022
33.42
 310,400 33.01 33.61 32.75 8,100 3,000 0.2
13/12/2022
33.01
 322,200 32.75 33.01 31.77 37,141 209,820 -7.6
12/12/2022
32.75
 360,600 32.33 33.76 31.96 8,300 0 0.4
09/12/2022
32.33
 74,100 32.71 32.78 32.03 4,800 1,100 0.2
08/12/2022
32.71
 344,100 33.01 33.23 31.84 4,100 134,420 -5.7
07/12/2022
33.01
 201,300 31.81 33.01 31.02 24,800 8,300 0.7
06/12/2022
31.81
 428,500 32.86 32.86 31.20 51,500 90,180 -1.6
05/12/2022
32.86
 288,700 32.71 33.50 32.56 7,100 1,100 0.3
02/12/2022
32.71
 238,800 32.48 33.08 31.96 16,900 1,600 0.7
01/12/2022
32.48
 410,900 32.75 33.31 31.69 6,100 42,600 -1.6
30/11/2022
32.75
 465,000 32.18 33.08 32.18 3,500 18,100 -0.6
29/11/2022
32.18
 669,600 30.08 32.18 30.45 31,800 79,280 -2.0
28/11/2022
30.08
 407,400 28.80 30.08 29.32 6,000 119,760 -4.6
25/11/2022
28.80
 370,500 27.86 28.80 27.44 29,200 4,000 1.0
24/11/2022
27.86
 280,600 28.05 28.05 27.18 7,000 166,478 -5.9
23/11/2022
28.05
 146,900 28.08 28.27 27.67 13,100 1,900 0.4
22/11/2022
28.08
 461,500 27.75 28.80 27.22 21,200 187,960 -6.2
21/11/2022
27.75
 400,300 28.08 28.38 27.22 89,700 158,580 -2.5
18/11/2022
28.08
 271,700 27.97 28.08 27.07 3,400 13,300 -0.4
17/11/2022
27.97
 242,000 27.97 28.57 26.92 10,300 102,800 -3.4
16/11/2022
27.97
 344,000 27.07 28.57 25.19 126,700 6,900 4.5
15/11/2022
27.07
 743,100 28.12 28.12 26.17 59,000 0 2.1
14/11/2022
28.12
 530,000 28.31 28.31 26.35 14,100 21,900 -0.3

Chính sách bảo mật | Điều khoản sử dụng |